Talanx AG (LON:0QA8)
London · Delayed Price · Currency is GBP · Price in EUR 115.26
-0.88 (-0.76%)
At close: Aug 1, 2025
Talanx AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 115.45 | 115.70 | 113.70 | 115.26 | 115.26 | -0.76% | 6,145 |
| Jul 31, 2025 | 115.25 | 116.80 | 114.80 | 116.14 | 116.14 | 0.91% | 4,713 |
| Jul 30, 2025 | 115.15 | 115.60 | 114.30 | 115.10 | 115.10 | -0.27% | 4,105 |
| Jul 29, 2025 | 114.95 | 115.70 | 114.60 | 115.41 | 115.41 | -0.94% | 2,952 |
| Jul 28, 2025 | 116.20 | 116.50 | 114.45 | 116.50 | 116.50 | - | 5,288 |
| Jul 25, 2025 | 116.90 | 117.50 | 115.50 | 116.50 | 116.50 | 0.09% | 8,649 |
| Jul 24, 2025 | 116.30 | 117.50 | 115.60 | 116.40 | 116.40 | 2.38% | 11,167 |
| Jul 23, 2025 | 111.15 | 115.60 | 111.30 | 113.70 | 113.70 | 4.12% | 10,104 |
| Jul 22, 2025 | 109.80 | 110.20 | 108.90 | 109.20 | 109.20 | -0.77% | 2,118 |
| Jul 21, 2025 | 110.55 | 111.00 | 109.40 | 110.04 | 110.04 | -0.86% | 2,484 |
| Jul 18, 2025 | 111.35 | 111.50 | 110.60 | 111.00 | 111.00 | -0.01% | 2,857 |
| Jul 17, 2025 | 111.05 | 111.40 | 110.40 | 111.02 | 111.02 | -0.17% | 5,847 |
| Jul 16, 2025 | 109.80 | 111.30 | 109.70 | 111.20 | 111.20 | 0.69% | 10,423 |
| Jul 15, 2025 | 112.10 | 112.30 | 109.70 | 110.44 | 110.44 | -0.82% | 29,583 |
| Jul 14, 2025 | 110.25 | 111.70 | 109.60 | 111.36 | 111.36 | 0.85% | 77,722 |
| Jul 11, 2025 | 110.05 | 111.20 | 110.00 | 110.42 | 110.42 | -0.99% | 6,617 |
| Jul 10, 2025 | 112.70 | 112.90 | 110.00 | 111.53 | 111.53 | -0.91% | 53,813 |
| Jul 9, 2025 | 111.05 | 113.30 | 111.10 | 112.55 | 112.55 | 1.79% | 13,806 |
| Jul 8, 2025 | 110.75 | 111.00 | 109.90 | 110.57 | 110.57 | 0.27% | 4,560 |
| Jul 7, 2025 | 109.10 | 110.90 | 109.00 | 110.28 | 110.28 | 1.19% | 6,708 |
| Jul 4, 2025 | 107.55 | 109.30 | 107.50 | 108.99 | 108.99 | 1.55% | 1,208 |
| Jul 3, 2025 | 107.45 | 108.40 | 106.10 | 107.32 | 107.32 | -0.30% | 26,745 |
| Jul 2, 2025 | 110.25 | 110.50 | 107.60 | 107.64 | 107.64 | -2.16% | 10,444 |
| Jul 1, 2025 | 111.05 | 111.40 | 109.10 | 110.02 | 110.02 | 0.43% | 30,398 |
| Jun 30, 2025 | 110.35 | 110.70 | 109.40 | 109.55 | 109.55 | -0.04% | 10,288 |
| Jun 27, 2025 | 109.30 | 110.00 | 108.30 | 109.60 | 109.60 | 0.86% | 9,701 |
| Jun 26, 2025 | 109.00 | 109.20 | 108.20 | 108.66 | 108.66 | 0.06% | 5,942 |
| Jun 25, 2025 | 109.40 | 109.60 | 108.25 | 108.60 | 108.60 | -1.05% | 21,460 |
| Jun 24, 2025 | 109.90 | 110.40 | 108.50 | 109.75 | 109.75 | 1.39% | 8,060 |
| Jun 23, 2025 | 108.20 | 108.80 | 107.70 | 108.25 | 108.25 | -0.99% | 3,098 |
| Jun 20, 2025 | 108.50 | 109.60 | 108.40 | 109.34 | 109.34 | 0.49% | 3,923 |
| Jun 19, 2025 | 108.10 | 109.20 | 107.90 | 108.80 | 108.80 | -0.50% | 5,632 |
| Jun 18, 2025 | 109.10 | 110.20 | 109.00 | 109.35 | 109.35 | 0.20% | 61,429 |
| Jun 17, 2025 | 109.60 | 109.70 | 108.50 | 109.13 | 109.13 | -1.27% | 5,046 |
| Jun 16, 2025 | 110.65 | 110.90 | 109.90 | 110.53 | 110.53 | 0.77% | 7,505 |
| Jun 13, 2025 | 109.30 | 110.40 | 109.00 | 109.68 | 109.68 | -0.77% | 5,672 |
| Jun 12, 2025 | 111.55 | 112.10 | 109.40 | 110.53 | 110.53 | -1.18% | 11,936 |
| Jun 11, 2025 | 110.95 | 112.50 | 110.70 | 111.85 | 111.85 | -0.87% | 3,876 |
| Jun 10, 2025 | 114.15 | 114.50 | 111.20 | 112.84 | 112.84 | -1.28% | 79,177 |
| Jun 9, 2025 | 114.55 | 115.50 | 114.00 | 114.30 | 114.30 | -0.34% | 26,174 |
| Jun 6, 2025 | 114.75 | 115.30 | 114.10 | 114.69 | 114.69 | -0.03% | 12,778 |
| Jun 5, 2025 | 114.35 | 115.90 | 113.70 | 114.72 | 114.72 | -0.84% | 461,830 |
| Jun 4, 2025 | 116.30 | 116.70 | 115.00 | 115.70 | 115.70 | -0.77% | 10,665 |
| Jun 3, 2025 | 116.70 | 117.10 | 115.20 | 116.60 | 116.60 | 0.17% | 8,795 |
| Jun 2, 2025 | 115.35 | 117.80 | 115.10 | 116.40 | 116.40 | 1.93% | 284,163 |
| May 30, 2025 | 114.95 | 115.70 | 114.20 | 114.20 | 114.20 | -0.35% | 18,417 |
| May 29, 2025 | 114.85 | 115.00 | 114.30 | 114.60 | 114.60 | 0.46% | 45,843 |
| May 28, 2025 | 115.15 | 115.60 | 113.80 | 114.08 | 114.08 | -1.42% | 3,448 |
| May 27, 2025 | 115.05 | 116.00 | 114.40 | 115.72 | 115.72 | 0.62% | 138,299 |
| May 26, 2025 | 116.00 | 116.00 | 114.50 | 115.01 | 115.01 | 1.06% | 3,570 |